Nigeria Stock Exchange Price List / NSE Daily Price List / NSE Price List

Daily Price List – Friday, 25th September, 2020

by GTI Research · September 25, 2020

241 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.31	8	127757	39259.81
ACCESS	6.55	6.55	6.8	6.6	6.7	0.15	2.29	6.66	217	22222171	147938941.5
AFRINSURE	0.2	0.2			0.2		0	0.2	2	140	28
AFRIPRUD	4.45	4.45	4.5	4.5	4.5	0.05	1.12	4.46	43	665176	2966379.2
AIICO	0.72	0.72			0.72		0	0.79	11	290108	229185.32
AIRTELAFRI	380	380			380		0	398.82	8	677	269998
ARDOVA	10.3	10.3	11.1	10.3	11.1	0.8	7.77	10.79	87	1864227	20109430.5
BERGER	6.5	6.5			6.5		0	6.03	8	34740	209596
BETAGLAS	55.4	55.4			55.4		0	49.9	3	5022	250597.8
BOCGAS	4.25	4.25			4.25		0	4.23	3	13550	57277.5
BUACEMENT	40.3	40.3			40.3		0	39.74	27	101512	4033660.35
CADBURY	7.4	7.4	7	7	7	-0.4	-5.42	7.01	24	185290	1299789
CAP	17	17			17		0	17.21	8	24717	425306.5
CAVERTON	1.84	1.84			1.84		0	1.76	10	155000	272289
CHAMPION	0.81	0.81			0.81		0	0.87	6	52788	45905.13
CHAMS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	1011600	202436
CHELLARAM	2.51	2.51			2.51		0	2.26	1	1811	4092.86
CHIPLC	0.34	0.34			0.34		0	0.37	1	4000	1480
CILEASING	4.2	4.2			4.2		0	3.92	9	209347	819695.65
CONOIL	15.25	15.25			15.25		0	15.22	12	26267	399846.95
CORNERST	0.65	0.65	0.71	0.71	0.71	0.06	9.23	0.71	8	163726	115500.94
COURTVILLE	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	6	3000000	600000
CUSTODIAN	5	5			5		0	5.08	9	221910	1126991
CUTIX	1.7	1.7			1.7		0	1.74	10	69500	120674.6
DAARCOMM	0.3	0.3			0.3		0	0.27	4	55730	15318
DANGCEM	135.9	135.9	139	135.5	139	3.1	2.28	135.8	172	11024157	1497095697.4
DANGSUGAR	12.5	12.5	12.5	12.3	12.3	-0.2	-1.60	12.42	67	1320420	16399033.9
ETERNA	2.5	2.5			2.5		0	2.49	15	267764	667614.3
ETI	4.1	4.1	4.1	4	4.1	0	0	4.05	94	4412401	17877907.85
ETRANZACT	2.61	2.61			2.61		0	2.61	2	3000	7830
FBNH	5.05	5.05	5.2	5.05	5.15	0.1	1.98	5.15	208	34216127	176204579.95
FCMB	2.1	2.1	2.1	2.1	2.1	0	0	2.1	29	1821362	3822925.18
FIDELITYBK	1.85	1.85	1.9	1.82	1.9	0.05	2.70	1.89	116	13013711	24555284.24
FIDSON	3.53	3.53			3.53		0	3.71	16	167587	622370.43
FLOURMILL	20.15	20.15	21.5	21.5	21.5	1.35	6.70	20.94	41	552759	11577246.75
GLAXOSMITH	5	5			5		0	5.04	14	37748	190117.4
GSPECPLC	4.65	4.65			4.65		0	4.19	1	300	1257
GUARANTY	26	26	27.2	26.3	27	1	3.85	26.89	273	7943335	213624185.7
GUINNESS	13.55	13.55	14	14	14	0.45	3.32	13.97	131	3422452	47819873.95
HONYFLOUR	0.91	0.91	0.9	0.9	0.9	-0.01	-1.10	0.91	27	545041	493756.75
IKEJAHOTEL	0.92	0.92			0.92		0	0.94	2	2777	2604.1
INTBREW	3.6	3.6			3.6		0	3.79	36	416984	1581696.05
JAIZBANK	0.6	0.6	0.61	0.59	0.59	-0.01	-1.67	0.6	14	869848	517668.32
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	15	1161005	232236
JBERGER	15	15	15.7	15.65	15.7	0.7	4.67	15.69	71	1494260	23447500.95
LASACO	0.27	0.27			0.27		0	0.26	7	90750	23927.9
LAWUNION	1.16	1.16	1.16	1.16	1.16	0	0	1.16	9	207594	241649.54
LEARNAFRCA	1.14	1.14			1.14		0	1.05	6	144942	152431.1
LINKASSURE	0.38	0.38			0.38		0	0.41	5	198000	80400
LIVESTOCK	0.6	0.6			0.6		0	0.59	12	207811	122120.44
MANSARD	1.85	1.85	1.84	1.76	1.84	-0.01	-0.54	1.78	24	868978	1542795.29
MAYBAKER	3.07	3.07			3.07		0	2.99	18	102474	306513.62
MBENEFIT	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.21	4	356710	73909.2
MEYER	0.5	0.5			0.5		0	0.5	3	34000	17000
MOBIL	195.1	195.1			195.1		0	200.08	32	27687	5539578.1
MRS	12.45	12.45			12.45		0	12.45	6	1880	23400.6
MTNN	124	124			124		0	124.06	97	460637	57148887.9
NAHCO	2	2	2	2	2	0	0	2	32	912945	1825749.79
NASCON	10	10	10.95	10.4	10.4	0.4	4.00	10.65	24	633209	6740871.7
NB	47.85	47.85	52.55	52.55	52.55	4.7	9.82	50.88	169	1093793	55648071.1
NCR	2	2			2		0	1.8	1	110	198
NEIMETH	1.88	1.88	1.85	1.83	1.85	-0.03	-1.60	1.84	23	838141	1538675.33
NEM	2.03	2.03			2.03		0	2.01	13	380618	765906
NESTLE	1175	1175			1175		0	1252.11	41	7662	9593640.3
NNFM	4.5	4.5	4.05	4.05	4.05	-0.45	-10.00	4.1	11	571869	2344890.1
NPFMCRFBK	1.22	1.22			1.22		0	1.31	1	50000	65500
NSLTECH	0.2	0.2			0.2		0	0.2	1	11000	2200
OANDO	2.25	2.25	2.24	2.03	2.03	-0.22	-9.78	2.1	105	11326867	23772762.88
OKOMUOIL	78	78			78		0	79.17	9	784	62070
OMATEK	0.26	0.26			0.26		0	0.24	1	5000	1200
PORTPAINT	2.23	2.23			2.23		0	2.18	1	547	1192.46
PRESCO	49.5	49.5	53	53	53	3.5	7.07	51.69	20	271969	14058539.05
PRESTIGE	0.6	0.6			0.6		0	0.54	1	3500	1890
PZ	4.25	4.25			4.25		0	4.04	25	298564	1206646.6
REDSTAREX	3	3			3		0	3.18	14	160534	510920.12
ROYALEX	0.29	0.29	0.27	0.27	0.27	-0.02	-6.90	0.27	3	301200	81324
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	100	20
SEPLAT	400	400			400		0	400	4	5015	2006000
SKYAVN	2.93	2.93			2.93		0	2.89	3	5040	14569.2
STANBIC	39.1	39.1	40.5	40	40.5	1.4	3.58	40.38	22	13033202	526304067.05
STERLNBANK	1.15	1.15	1.17	1.16	1.16	0.01	0.87	1.16	177	79577954	92314376.54
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	113	22.6
TANTALIZER	0.2	0.2			0.2		0	0.2	1	125	25
TOTAL	80	80			80		0	83.69	32	28062	2348535.5
TRANSCOHOT	4	4			4		0	3.6	1	30000	108000
TRANSCORP	0.59	0.59	0.59	0.57	0.58	-0.01	-1.69	0.58	64	9205762	5363724.79
TRANSEXPR	0.82	0.82			0.82		0	0.9	2	2617	2355.3
TRIPPLEG	0.4	0.4			0.4		0	0.44	1	227	99.88
UACN	6.3	6.3	6.1	6	6.1	-0.2	-3.17	6.02	72	4031218	24262261.9
UAC-PROP	1	1			1		0	0.98	10	61137	59798.13
UBA	6.1	6.1	6.2	6	6.1	0	0	6.11	267	26689897	163149250.95
UBN	5	5			5		0	4.92	27	185087	910793.25
UCAP	3.2	3.2	3.25	3.2	3.25	0.05	1.56	3.23	70	2734076	8824030.39
UNILEVER	13.6	13.6			13.6		0	13.49	39	159719	2154205.25
UNIONDAC	0.27	0.27	0.25	0.25	0.25	-0.02	-7.41	0.25	3	602003	150520.87
UNITYBNK	0.57	0.57			0.57		0	0.59	5	80821	47682.6
UPDCREIT	3.8	3.8			3.8		0	4.15	1	25	103.75
VITAFOAM	5.9	5.9	5.9	5.7	5.9	0	0	5.8	51	1390775	8070860.1
WAPCO	14.1	14.1	15.4	14.3	15.05	0.95	6.74	14.68	216	10853553	159336351.65
WAPIC	0.36	0.36	0.34	0.34	0.34	-0.02	-5.56	0.34	23	1388181	476285.16
WEMABANK	0.56	0.56	0.55	0.51	0.55	-0.01	-1.79	0.53	15	2167075	1150929.4
ZENITHBANK	17.1	17.1	17.4	17.25	17.3	0.2	1.17	17.31	532	50747803	878623923.7
TOTAL TRANSACTION (102)									4231	335749166	4277468719.91

Attachments

File	Description	File size
GTI Daily Price List- Friday_ Sep 25th_ 2020		212 KB

You may also like...